| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无分钟K线数据
|
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2022-12-29 |
6,085.00 |
6,085.00 |
5,990.00 |
6,060.00 |
0.2M |
| 2022-12-28 |
6,290.00 |
6,300.00 |
6,170.00 |
6,220.00 |
0.3M |
| 2022-12-27 |
6,640.00 |
6,640.00 |
6,505.00 |
6,560.00 |
0.1M |
| 2022-12-26 |
6,625.00 |
6,625.00 |
6,500.00 |
6,595.00 |
0.1M |
| 2022-12-23 |
6,540.00 |
6,650.00 |
6,510.00 |
6,575.00 |
0.2M |
| 2022-12-22 |
7,125.00 |
7,150.00 |
7,050.00 |
7,050.00 |
0.0M |
| 2022-12-21 |
6,965.00 |
7,020.00 |
6,875.00 |
6,935.00 |
0.1M |
| 2022-12-20 |
7,250.00 |
7,290.00 |
6,850.00 |
6,880.00 |
0.2M |
| 2022-12-19 |
7,525.00 |
7,545.00 |
7,355.00 |
7,395.00 |
0.1M |
| 2022-12-16 |
7,825.00 |
7,825.00 |
7,455.00 |
7,615.00 |
0.4M |
| 2022-12-15 |
8,190.00 |
8,260.00 |
8,140.00 |
8,195.00 |
0.2M |
| 2022-12-14 |
8,255.00 |
8,500.00 |
8,255.00 |
8,455.00 |
0.2M |
| 2022-12-13 |
8,190.00 |
8,275.00 |
8,180.00 |
8,190.00 |
0.1M |
| 2022-12-12 |
7,925.00 |
7,990.00 |
7,805.00 |
7,885.00 |
0.0M |
| 2022-12-09 |
8,115.00 |
8,210.00 |
8,050.00 |
8,105.00 |
0.3M |
| 2022-12-08 |
7,835.00 |
7,835.00 |
7,690.00 |
7,775.00 |
0.1M |
| 2022-12-07 |
7,960.00 |
7,960.00 |
7,790.00 |
7,835.00 |
0.1M |
| 2022-12-06 |
8,055.00 |
8,150.00 |
8,005.00 |
8,145.00 |
0.1M |
| 2022-12-05 |
8,170.00 |
8,170.00 |
8,005.00 |
8,055.00 |
0.1M |
| 2022-12-02 |
8,400.00 |
8,400.00 |
8,220.00 |
8,290.00 |
0.1M |
| 2022-12-01 |
8,510.00 |
8,555.00 |
8,415.00 |
8,505.00 |
0.1M |
| 2022-11-30 |
7,960.00 |
7,960.00 |
7,815.00 |
7,845.00 |
0.1M |
| 2022-11-29 |
8,300.00 |
8,300.00 |
8,015.00 |
8,130.00 |
0.3M |
| 2022-11-28 |
8,485.00 |
8,490.00 |
8,350.00 |
8,445.00 |
0.0M |
| 2022-11-25 |
8,580.00 |
8,820.00 |
8,580.00 |
8,690.00 |
0.1M |
| 2022-11-24 |
8,830.00 |
8,880.00 |
8,665.00 |
8,705.00 |
0.0M |
| 2022-11-23 |
8,580.00 |
8,755.00 |
8,580.00 |
8,750.00 |
0.1M |
| 2022-11-22 |
8,500.00 |
8,500.00 |
8,240.00 |
8,325.00 |
0.1M |
| 2022-11-21 |
8,375.00 |
8,560.00 |
8,375.00 |
8,520.00 |
0.1M |
| 2022-11-18 |
8,460.00 |
8,505.00 |
8,325.00 |
8,355.00 |
0.1M |
| 2022-11-17 |
8,220.00 |
8,425.00 |
8,175.00 |
8,425.00 |
0.2M |
| 2022-11-16 |
8,700.00 |
8,810.00 |
8,585.00 |
8,810.00 |
0.1M |
| 2022-11-15 |
8,290.00 |
8,455.00 |
8,290.00 |
8,435.00 |
0.2M |
| 2022-11-14 |
8,225.00 |
8,370.00 |
8,140.00 |
8,320.00 |
0.2M |
| 2022-11-13 |
8,015.00 |
8,015.00 |
8,015.00 |
8,015.00 |
0.0M |
| 2022-11-11 |
8,250.00 |
8,305.00 |
7,880.00 |
8,015.00 |
0.3M |
| 2022-11-10 |
7,100.00 |
7,180.00 |
7,000.00 |
7,180.00 |
0.2M |
| 2022-11-09 |
7,530.00 |
7,625.00 |
7,390.00 |
7,455.00 |
0.2M |
| 2022-11-08 |
7,450.00 |
7,455.00 |
7,280.00 |
7,315.00 |
0.3M |
| 2022-11-07 |
7,140.00 |
7,275.00 |
7,080.00 |
7,190.00 |
0.4M |
| 2022-11-04 |
6,850.00 |
6,915.00 |
6,800.00 |
6,875.00 |
0.2M |
| 2022-11-03 |
6,950.00 |
7,195.00 |
6,940.00 |
7,020.00 |
0.1M |
| 2022-11-02 |
7,355.00 |
7,545.00 |
7,355.00 |
7,535.00 |
0.1M |
| 2022-11-01 |
7,545.00 |
7,545.00 |
7,400.00 |
7,440.00 |
0.1M |
| 2022-10-31 |
7,460.00 |
7,625.00 |
7,455.00 |
7,600.00 |
0.1M |
| 2022-10-28 |
7,100.00 |
7,100.00 |
6,975.00 |
7,000.00 |
0.2M |
| 2022-10-27 |
7,340.00 |
7,510.00 |
7,310.00 |
7,425.00 |
0.4M |
| 2022-10-26 |
7,340.00 |
7,355.00 |
7,270.00 |
7,285.00 |
0.1M |
| 2022-10-25 |
7,345.00 |
7,365.00 |
7,255.00 |
7,355.00 |
0.1M |
| 2022-10-24 |
7,200.00 |
7,355.00 |
7,190.00 |
7,290.00 |
0.3M |
| 2022-10-21 |
6,560.00 |
6,705.00 |
6,555.00 |
6,665.00 |
0.1M |
| 2022-10-20 |
6,465.00 |
6,530.00 |
6,310.00 |
6,520.00 |
0.1M |
| 2022-10-19 |
6,555.00 |
6,665.00 |
6,450.00 |
6,455.00 |
0.1M |
| 2022-10-18 |
6,585.00 |
6,690.00 |
6,475.00 |
6,650.00 |
0.3M |
| 2022-10-17 |
6,320.00 |
6,480.00 |
6,235.00 |
6,380.00 |
0.3M |
| 2022-10-14 |
6,705.00 |
6,850.00 |
6,650.00 |
6,825.00 |
0.1M |
| 2022-10-13 |
6,445.00 |
6,445.00 |
6,335.00 |
6,360.00 |
0.1M |
| 2022-10-12 |
6,550.00 |
6,790.00 |
6,535.00 |
6,630.00 |
0.3M |
| 2022-10-11 |
6,910.00 |
6,970.00 |
6,845.00 |
6,875.00 |
0.4M |
| 2022-10-07 |
8,065.00 |
8,150.00 |
7,910.00 |
7,910.00 |
0.3M |
| 2022-10-06 |
8,300.00 |
8,415.00 |
8,220.00 |
8,260.00 |
0.1M |
| 2022-10-05 |
8,355.00 |
8,370.00 |
8,005.00 |
8,005.00 |
0.1M |
| 2022-10-04 |
7,750.00 |
7,875.00 |
7,745.00 |
7,865.00 |
0.2M |
| 2022-09-30 |
7,535.00 |
7,535.00 |
7,325.00 |
7,440.00 |
0.2M |
| 2022-09-29 |
7,865.00 |
7,970.00 |
7,785.00 |
7,815.00 |
0.0M |
| 2022-09-28 |
7,735.00 |
7,800.00 |
7,575.00 |
7,705.00 |
0.2M |
| 2022-09-27 |
7,660.00 |
7,760.00 |
7,590.00 |
7,735.00 |
0.1M |
| 2022-09-26 |
7,680.00 |
7,770.00 |
7,600.00 |
7,600.00 |
0.2M |
| 2022-09-23 |
7,860.00 |
7,860.00 |
7,730.00 |
7,805.00 |
0.1M |
| 2022-09-22 |
8,060.00 |
8,225.00 |
8,020.00 |
8,225.00 |
0.0M |
| 2022-09-21 |
8,280.00 |
8,305.00 |
8,215.00 |
8,280.00 |
0.0M |
| 2022-09-20 |
8,450.00 |
8,535.00 |
8,440.00 |
8,500.00 |
0.0M |
| 2022-09-19 |
8,250.00 |
8,350.00 |
8,195.00 |
8,210.00 |
0.1M |
| 2022-09-16 |
8,340.00 |
8,340.00 |
8,125.00 |
8,150.00 |
0.1M |
| 2022-09-15 |
8,580.00 |
8,675.00 |
8,560.00 |
8,600.00 |
0.1M |
| 2022-09-14 |
8,450.00 |
8,510.00 |
8,395.00 |
8,460.00 |
0.3M |
| 2022-09-13 |
9,280.00 |
9,380.00 |
9,245.00 |
9,380.00 |
0.2M |
| 2022-09-08 |
8,580.00 |
8,735.00 |
8,580.00 |
8,730.00 |
0.1M |
| 2022-09-07 |
8,350.00 |
8,420.00 |
8,255.00 |
8,355.00 |
0.1M |
| 2022-09-06 |
8,480.00 |
8,615.00 |
8,445.00 |
8,605.00 |
0.1M |
| 2022-09-05 |
8,450.00 |
8,510.00 |
8,355.00 |
8,490.00 |
0.1M |
| 2022-09-02 |
8,405.00 |
8,500.00 |
8,405.00 |
8,495.00 |
0.2M |
| 2022-09-01 |
8,465.00 |
8,475.00 |
8,295.00 |
8,475.00 |
0.3M |
| 2022-08-31 |
8,960.00 |
9,045.00 |
8,940.00 |
8,970.00 |
0.7M |
| 2022-08-30 |
9,190.00 |
9,315.00 |
9,145.00 |
9,285.00 |
0.3M |
| 2022-08-29 |
9,215.00 |
9,355.00 |
9,110.00 |
9,325.00 |
0.4M |
| 2022-08-26 |
10,415.00 |
10,455.00 |
10,305.00 |
10,305.00 |
0.2M |
| 2022-08-25 |
9,830.00 |
9,980.00 |
9,785.00 |
9,955.00 |
0.2M |
| 2022-08-24 |
9,815.00 |
9,860.00 |
9,740.00 |
9,860.00 |
0.2M |
| 2022-08-23 |
9,865.00 |
9,870.00 |
9,685.00 |
9,715.00 |
0.2M |
| 2022-08-22 |
10,280.00 |
10,375.00 |
10,275.00 |
10,325.00 |
0.1M |
| 2022-08-19 |
10,885.00 |
10,890.00 |
10,710.00 |
10,715.00 |
0.1M |
| 2022-08-18 |
10,240.00 |
10,360.00 |
10,175.00 |
10,320.00 |
0.2M |
| 2022-08-17 |
10,655.00 |
10,720.00 |
10,635.00 |
10,715.00 |
0.1M |
| 2022-08-16 |
10,840.00 |
10,865.00 |
10,770.00 |
10,810.00 |
0.2M |
| 2022-08-12 |
10,235.00 |
10,260.00 |
10,095.00 |
10,175.00 |
0.1M |
| 2022-08-11 |
10,070.00 |
10,280.00 |
10,050.00 |
10,280.00 |
0.1M |
| 2022-08-10 |
9,485.00 |
9,510.00 |
9,435.00 |
9,465.00 |
0.2M |
| 2022-08-09 |
10,390.00 |
10,450.00 |
10,360.00 |
10,385.00 |
0.1M |
| 2022-08-08 |
10,600.00 |
10,820.00 |
10,600.00 |
10,820.00 |
0.1M |
| 2022-08-05 |
10,915.00 |
10,940.00 |
10,825.00 |
10,865.00 |
0.1M |
| 2022-08-04 |
10,670.00 |
10,775.00 |
10,660.00 |
10,760.00 |
0.1M |
| 2022-08-03 |
10,175.00 |
10,230.00 |
10,090.00 |
10,230.00 |
0.0M |
| 2022-08-02 |
10,225.00 |
10,265.00 |
10,090.00 |
10,125.00 |
0.1M |
| 2022-08-01 |
9,940.00 |
10,040.00 |
9,940.00 |
9,995.00 |
0.1M |
| 2022-07-29 |
9,940.00 |
9,940.00 |
9,720.00 |
9,845.00 |
0.3M |
| 2022-07-28 |
9,760.00 |
9,760.00 |
9,550.00 |
9,550.00 |
0.1M |
| 2022-07-27 |
9,210.00 |
9,260.00 |
9,090.00 |
9,260.00 |
0.1M |
| 2022-07-26 |
9,165.00 |
9,250.00 |
9,165.00 |
9,210.00 |
0.1M |
| 2022-07-25 |
9,395.00 |
9,435.00 |
9,320.00 |
9,400.00 |
0.1M |
| 2022-07-22 |
9,685.00 |
9,760.00 |
9,610.00 |
9,760.00 |
0.1M |
| 2022-07-21 |
9,500.00 |
9,615.00 |
9,495.00 |
9,565.00 |
0.2M |
| 2022-07-20 |
9,090.00 |
9,230.00 |
9,040.00 |
9,220.00 |
0.2M |
| 2022-07-19 |
8,490.00 |
8,540.00 |
8,385.00 |
8,385.00 |
0.2M |
| 2022-07-18 |
8,575.00 |
8,710.00 |
8,575.00 |
8,710.00 |
0.1M |
| 2022-07-15 |
8,160.00 |
8,300.00 |
8,140.00 |
8,300.00 |
0.2M |
| 2022-07-14 |
7,560.00 |
7,740.00 |
7,525.00 |
7,730.00 |
0.2M |
| 2022-07-13 |
7,560.00 |
7,630.00 |
7,520.00 |
7,615.00 |
0.0M |
| 2022-07-12 |
7,550.00 |
7,615.00 |
7,440.00 |
7,525.00 |
0.1M |
| 2022-07-11 |
7,735.00 |
7,780.00 |
7,615.00 |
7,620.00 |
0.1M |
| 2022-07-08 |
7,665.00 |
7,765.00 |
7,665.00 |
7,705.00 |
0.2M |
| 2022-07-07 |
7,205.00 |
7,270.00 |
7,175.00 |
7,270.00 |
0.2M |
| 2022-07-06 |
7,055.00 |
7,210.00 |
7,025.00 |
7,025.00 |
0.2M |
| 2022-07-05 |
7,050.00 |
7,190.00 |
7,000.00 |
7,150.00 |
0.1M |
| 2022-07-04 |
6,940.00 |
6,960.00 |
6,815.00 |
6,890.00 |
0.1M |
| 2022-07-01 |
7,505.00 |
7,510.00 |
7,300.00 |
7,365.00 |
0.1M |
| 2022-06-30 |
7,750.00 |
7,750.00 |
7,515.00 |
7,515.00 |
0.1M |
| 2022-06-29 |
7,985.00 |
8,045.00 |
7,930.00 |
8,030.00 |
0.1M |
| 2022-06-28 |
8,360.00 |
8,405.00 |
8,235.00 |
8,395.00 |
0.1M |
| 2022-06-27 |
8,350.00 |
8,415.00 |
8,280.00 |
8,320.00 |
0.1M |
| 2022-06-24 |
7,840.00 |
8,020.00 |
7,785.00 |
7,970.00 |
0.1M |
| 2022-06-23 |
7,820.00 |
8,000.00 |
7,800.00 |
7,945.00 |
0.1M |
| 2022-06-22 |
8,080.00 |
8,080.00 |
7,795.00 |
7,795.00 |
0.1M |
| 2022-06-21 |
7,770.00 |
7,870.00 |
7,705.00 |
7,860.00 |
0.1M |
| 2022-06-20 |
7,710.00 |
7,755.00 |
7,565.00 |
7,700.00 |
0.1M |
| 2022-06-17 |
7,645.00 |
7,720.00 |
7,550.00 |
7,680.00 |
0.3M |
| 2022-06-16 |
8,635.00 |
8,700.00 |
8,385.00 |
8,385.00 |
0.3M |
| 2022-06-15 |
8,465.00 |
8,480.00 |
8,345.00 |
8,425.00 |
0.2M |
| 2022-06-14 |
8,260.00 |
8,560.00 |
8,165.00 |
8,530.00 |
0.5M |
| 2022-06-13 |
8,875.00 |
9,480.00 |
8,705.00 |
8,705.00 |
0.3M |
| 2022-06-10 |
9,560.00 |
9,765.00 |
9,540.00 |
9,755.00 |
0.3M |
| 2022-06-09 |
10,010.00 |
10,035.00 |
9,855.00 |
9,915.00 |
0.3M |
| 2022-06-08 |
10,285.00 |
10,395.00 |
10,285.00 |
10,295.00 |
0.2M |
| 2022-06-07 |
10,260.00 |
10,260.00 |
10,040.00 |
10,150.00 |
0.2M |
| 2022-06-03 |
10,730.00 |
10,730.00 |
10,545.00 |
10,590.00 |
0.1M |
| 2022-06-02 |
9,850.00 |
10,125.00 |
9,850.00 |
10,090.00 |
0.1M |
| 2022-05-31 |
10,525.00 |
10,570.00 |
10,295.00 |
10,390.00 |
0.1M |
| 2022-05-30 |
10,430.00 |
10,650.00 |
10,365.00 |
10,630.00 |
0.2M |
| 2022-05-27 |
9,790.00 |
9,920.00 |
9,705.00 |
9,730.00 |
0.2M |
| 2022-05-26 |
9,080.00 |
9,300.00 |
9,080.00 |
9,140.00 |
0.1M |
| 2022-05-25 |
9,030.00 |
9,090.00 |
8,880.00 |
8,995.00 |
0.1M |
| 2022-05-24 |
9,170.00 |
9,205.00 |
9,005.00 |
9,035.00 |
0.2M |
| 2022-05-23 |
9,625.00 |
9,645.00 |
9,505.00 |
9,645.00 |
0.3M |
| 2022-05-20 |
9,555.00 |
9,670.00 |
9,485.00 |
9,625.00 |
0.8M |
| 2022-05-19 |
9,505.00 |
9,620.00 |
9,415.00 |
9,615.00 |
0.8M |
| 2022-05-18 |
10,490.00 |
10,525.00 |
10,405.00 |
10,405.00 |
0.5M |
| 2022-05-17 |
9,905.00 |
9,910.00 |
9,780.00 |
9,890.00 |
0.4M |
| 2022-05-16 |
10,245.00 |
10,245.00 |
9,900.00 |
9,950.00 |
0.4M |
| 2022-05-13 |
9,395.00 |
9,590.00 |
9,395.00 |
9,555.00 |
0.5M |
| 2022-05-12 |
9,240.00 |
9,335.00 |
9,125.00 |
9,200.00 |
0.3M |
| 2022-05-11 |
9,610.00 |
9,850.00 |
9,610.00 |
9,835.00 |
0.6M |
| 2022-05-10 |
9,300.00 |
9,540.00 |
9,060.00 |
9,540.00 |
0.7M |
| 2022-05-09 |
10,015.00 |
10,015.00 |
9,900.00 |
9,985.00 |
0.1M |
| 2022-05-06 |
10,280.00 |
10,395.00 |
10,210.00 |
10,355.00 |
0.7M |
| 2022-05-04 |
10,500.00 |
10,560.00 |
10,435.00 |
10,560.00 |
0.6M |
| 2022-05-03 |
10,265.00 |
10,475.00 |
10,265.00 |
10,340.00 |
0.4M |
| 2022-05-02 |
9,760.00 |
9,880.00 |
9,660.00 |
9,830.00 |
0.6M |
| 2022-04-29 |
10,295.00 |
10,495.00 |
10,290.00 |
10,410.00 |
0.5M |
| 2022-04-28 |
9,780.00 |
9,940.00 |
9,705.00 |
9,940.00 |
0.5M |
| 2022-04-27 |
9,575.00 |
9,700.00 |
9,440.00 |
9,700.00 |
0.2M |
| 2022-04-26 |
10,185.00 |
10,315.00 |
10,165.00 |
10,260.00 |
0.3M |
| 2022-04-25 |
9,800.00 |
9,845.00 |
9,700.00 |
9,775.00 |
0.4M |
| 2022-04-22 |
10,280.00 |
10,280.00 |
10,085.00 |
10,200.00 |
0.2M |
| 2022-04-21 |
10,865.00 |
10,925.00 |
10,805.00 |
10,870.00 |
0.4M |
| 2022-04-20 |
10,615.00 |
10,720.00 |
10,550.00 |
10,595.00 |
0.5M |
| 2022-04-19 |
10,540.00 |
10,540.00 |
10,365.00 |
10,525.00 |
0.4M |